5 DAY PERFORMANCE
+2.71%
1 MONTH PERFORMANCE
+2.61%
3 MONTH PERFORMANCE
-6.93%
6 MONTH PERFORMANCE
+13.19%
YEAR-TO-DATE PERFORMANCE
+3.35%
1 YEAR PERFORMANCE
+21.31%
Check Point Software Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $189.43 | $192.96 (1.86%) | $194.68 | $188.00 | 870,401 | $21.32 B |
| 01/17/2025 | $188.75 | $187.87 (-0.47%) | $189.15 | $185.02 | 665,373 | $20.76 B |
| 01/16/2025 | $183.98 | $186.77 (1.52%) | $187.82 | $183.25 | 659,800 | $20.64 B |
| 01/15/2025 | $185.00 | $183.40 (-0.86%) | $186.63 | $180.56 | 830,745 | $20.27 B |
| 01/14/2025 | $182.21 | $183.25 (0.57%) | $184.82 | $181.98 | 531,804 | $20.25 B |
| 01/13/2025 | $182.07 | $182.69 (0.34%) | $183.74 | $180.99 | 351,250 | $20.19 B |
| 01/10/2025 | $180.32 | $182.00 (0.93%) | $182.24 | $178.64 | 632,822 | $20.11 B |
| 01/08/2025 | $179.96 | $183.19 (1.79%) | $183.93 | $179.19 | 965,900 | $20.24 B |
| 01/07/2025 | $180.12 | $181.48 (0.76%) | $184.74 | $179.70 | 997,623 | $20.05 B |
| 01/06/2025 | $181.93 | $179.88 (-1.13%) | $182.52 | $179.34 | 1.13 M | $19.88 B |
| 01/03/2025 | $185.74 | $181.40 (-2.34%) | $186.62 | $181.33 | 564,218 | $20.04 B |
| 01/02/2025 | $188.10 | $184.58 (-1.87%) | $189.81 | $184.03 | 677,648 | $20.40 B |
| 12/31/2024 | $186.23 | $186.70 (0.25%) | $187.56 | $186.00 | 263,172 | $20.63 B |
| 12/30/2024 | $186.71 | $187.26 (0.29%) | $187.79 | $184.90 | 312,665 | $20.69 B |
| 12/27/2024 | $189.60 | $187.90 (-0.9%) | $190.18 | $186.70 | 505,936 | $20.76 B |
| 12/26/2024 | $189.84 | $190.87 (0.54%) | $191.74 | $189.67 | 377,143 | $21.09 B |
| 12/24/2024 | $188.71 | $189.65 (0.5%) | $190.15 | $187.62 | 181,848 | $20.96 B |
| 12/23/2024 | $188.56 | $188.63 (0.04%) | $189.80 | $185.51 | 685,300 | $20.84 B |
| 12/20/2024 | $186.55 | $188.05 (0.8%) | $190.63 | $183.57 | 1.30 M | $20.78 B |
| 12/19/2024 | $182.70 | $187.01 (2.36%) | $187.40 | $182.08 | 1.04 M | $20.66 B |
| 12/18/2024 | $186.96 | $181.09 (-3.14%) | $188.12 | $180.75 | 779,800 | $20.01 B |
| 12/17/2024 | $190.26 | $187.71 (-1.34%) | $190.26 | $186.90 | 602,166 | $20.74 B |
| 12/16/2024 | $187.77 | $190.21 (1.3%) | $191.22 | $187.16 | 496,100 | $21.02 B |
| 12/13/2024 | $190.22 | $187.77 (-1.29%) | $190.54 | $187.30 | 508,264 | $20.75 B |
| 12/12/2024 | $187.59 | $189.50 (1.02%) | $191.99 | $187.59 | 438,100 | $20.94 B |
| 12/11/2024 | $186.31 | $188.10 (0.96%) | $189.26 | $183.12 | 548,037 | $20.79 B |
| 12/10/2024 | $185.74 | $186.85 (0.6%) | $188.37 | $184.20 | 656,634 | $20.65 B |
| 12/09/2024 | $187.80 | $187.89 (0.05%) | $189.29 | $187.21 | 460,100 | $20.76 B |
| 12/06/2024 | $189.02 | $186.82 (-1.16%) | $190.10 | $186.07 | 466,738 | $20.64 B |
| 12/05/2024 | $190.06 | $188.05 (-1.06%) | $190.94 | $187.73 | 492,301 | $20.78 B |
| 12/04/2024 | $187.55 | $190.22 (1.42%) | $190.39 | $186.83 | 570,207 | $21.02 B |
| 12/03/2024 | $182.71 | $187.09 (2.4%) | $187.96 | $182.29 | 682,200 | $20.67 B |
| 12/02/2024 | $181.08 | $182.18 (0.61%) | $184.11 | $180.68 | 674,800 | $20.13 B |
| 11/29/2024 | $182.38 | $182.00 (-0.21%) | $183.89 | $181.40 | 246,800 | $20.11 B |
| 11/27/2024 | $180.55 | $181.55 (0.55%) | $182.21 | $180.11 | 442,225 | $20.06 B |
| 11/26/2024 | $181.52 | $181.51 (-0.01%) | $182.39 | $178.80 | 627,000 | $20.06 B |
| 11/25/2024 | $183.24 | $183.18 (-0.03%) | $184.43 | $180.87 | 1.35 M | $20.24 B |
| 11/22/2024 | $181.37 | $181.75 (0.21%) | $181.96 | $179.06 | 388,200 | $20.08 B |
| 11/21/2024 | $177.92 | $181.99 (2.29%) | $183.51 | $177.45 | 765,700 | $20.11 B |
| 11/20/2024 | $174.65 | $176.83 (1.25%) | $177.23 | $173.61 | 422,017 | $19.54 B |
| 11/19/2024 | $171.66 | $174.56 (1.69%) | $175.45 | $170.99 | 428,143 | $19.29 B |
| 11/18/2024 | $174.92 | $173.53 (-0.79%) | $175.09 | $173.11 | 523,220 | $19.18 B |
| 11/15/2024 | $176.90 | $174.25 (-1.5%) | $176.90 | $173.06 | 598,700 | $19.25 B |
| 11/14/2024 | $177.00 | $177.55 (0.31%) | $178.00 | $175.84 | 535,100 | $19.62 B |
| 11/13/2024 | $177.81 | $177.21 (-0.34%) | $179.87 | $175.90 | 897,534 | $19.58 B |
| 11/12/2024 | $177.25 | $177.81 (0.32%) | $178.34 | $174.94 | 746,100 | $19.65 B |
| 11/11/2024 | $176.46 | $178.26 (1.02%) | $178.60 | $175.28 | 880,200 | $19.70 B |
| 11/08/2024 | $176.61 | $176.03 (-0.33%) | $178.22 | $175.58 | 714,600 | $19.45 B |
| 11/07/2024 | $174.33 | $176.87 (1.46%) | $177.39 | $173.79 | 789,408 | $19.54 B |
| 11/06/2024 | $174.34 | $174.01 (-0.19%) | $174.57 | $170.77 | 940,475 | $19.23 B |
| 11/05/2024 | $170.36 | $171.04 (0.4%) | $172.67 | $169.56 | 844,312 | $18.90 B |
| 11/04/2024 | $170.00 | $170.18 (0.11%) | $171.50 | $169.02 | 725,866 | $18.80 B |
| 11/01/2024 | $173.19 | $170.50 (-1.55%) | $174.39 | $170.41 | 860,178 | $18.84 B |
| 10/31/2024 | $174.85 | $173.21 (-0.94%) | $175.62 | $172.14 | 918,121 | $19.14 B |
| 10/30/2024 | $175.05 | $173.89 (-0.66%) | $177.06 | $172.45 | 1.29 M | $19.21 B |
| 10/29/2024 | $189.00 | $177.87 (-5.89%) | $189.00 | $175.01 | 3.40 M | $19.65 B |
| 10/28/2024 | $207.97 | $207.96 (-0%) | $209.14 | $206.87 | 1.07 M | $22.98 B |
| 10/25/2024 | $205.63 | $207.16 (0.74%) | $208.49 | $205.63 | 514,001 | $23.02 B |
| 10/24/2024 | $205.61 | $205.40 (-0.1%) | $207.28 | $205.20 | 417,114 | $22.82 B |
| 10/23/2024 | $207.29 | $205.38 (-0.92%) | $208.40 | $205.18 | 698,237 | $22.82 B |
| 10/22/2024 | $205.20 | $207.32 (1.03%) | $208.18 | $204.30 | 1.02 M | $23.03 B |